The Dixie Group Inc (DXYN) Historical Stock Data
0.54 ↑0.04 (7.32%)
As of April 19, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, DXYN is down -0.66% a day on average. There have been 14 days where The Dixie Group Inc closed green and 16 days where DXYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 0.52 | 0.54 | ↑$0.02 (3.19%) | 0.50 | 0.54 | 10.92K |
| 2024-04-19 | 0.52 | 0.50 | ↓$0.02 (-3.85%) | 0.50 | 0.52 | 14.98K |
| 2024-04-18 | 0.53 | 0.51 | ↓$0.01 (-2.31%) | 0.50 | 0.53 | 30.47K |
| 2024-04-17 | 0.51 | 0.52 | ↑$0.00 (0.58%) | 0.50 | 0.55 | 22.23K |
| 2024-04-16 | 0.53 | 0.53 | ↑$0.00 (0.66%) | 0.50 | 0.55 | 16.66K |
| 2024-04-15 | 0.55 | 0.53 | ↓$0.02 (-3.62%) | 0.53 | 0.55 | 3.88K |
| 2024-04-12 | 0.53 | 0.53 | ↑$0.00 (0.75%) | 0.53 | 0.54 | 6.43K |
| 2024-04-11 | 0.55 | 0.55 | ↓$0.00 (-0.15%) | 0.53 | 0.55 | 31.83K |
| 2024-04-10 | 0.52 | 0.55 | ↑$0.03 (5.16%) | 0.52 | 0.55 | 24.90K |
| 2024-04-09 | 0.54 | 0.52 | ↓$0.02 (-3.41%) | 0.52 | 0.54 | 21.03K |
| 2024-04-08 | 0.54 | 0.53 | ↓$0.01 (-1.86%) | 0.52 | 0.54 | 30.91K |
| 2024-04-05 | 0.52 | 0.52 | ↑$0.00 (0.27%) | 0.51 | 0.52 | 30.27K |
| 2024-04-04 | 0.47 | 0.52 | ↑$0.05 (9.82%) | 0.47 | 0.53 | 128.82K |
| 2024-04-03 | 0.50 | 0.48 | ↓$0.02 (-4.65%) | 0.47 | 0.51 | 131.75K |
| 2024-04-02 | 0.52 | 0.50 | ↓$0.02 (-4.04%) | 0.49 | 0.52 | 125.10K |
| 2024-04-01 | 0.58 | 0.52 | ↓$0.06 (-10.19%) | 0.52 | 0.58 | 51.28K |
| 2024-03-28 | 0.59 | 0.57 | ↓$0.02 (-3.88%) | 0.52 | 0.59 | 41.94K |
| 2024-03-27 | 0.54 | 0.60 | ↑$0.05 (9.37%) | 0.52 | 0.60 | 28.64K |
| 2024-03-26 | 0.56 | 0.53 | ↓$0.03 (-5.40%) | 0.52 | 0.57 | 28.51K |
| 2024-03-25 | 0.56 | 0.52 | ↓$0.05 (-8.35%) | 0.50 | 0.56 | 172.14K |
| 2024-03-22 | 0.57 | 0.56 | ↓$0.01 (-1.28%) | 0.56 | 0.60 | 30.10K |
| 2024-03-21 | 0.60 | 0.58 | ↓$0.02 (-3.49%) | 0.58 | 0.64 | 38.41K |
| 2024-03-20 | 0.57 | 0.59 | ↑$0.02 (3.33%) | 0.57 | 0.62 | 14.96K |
| 2024-03-19 | 0.64 | 0.59 | ↓$0.05 (-7.31%) | 0.59 | 0.65 | 81.82K |
| 2024-03-18 | 0.60 | 0.62 | ↑$0.01 (2.15%) | 0.59 | 0.69 | 68.76K |
| 2024-03-15 | 0.60 | 0.62 | ↑$0.02 (3.00%) | 0.56 | 0.72 | 211.47K |
| 2024-03-14 | 0.54 | 0.58 | ↑$0.04 (6.67%) | 0.54 | 0.65 | 357.34K |
| 2024-03-13 | 0.60 | 0.55 | ↓$0.05 (-8.02%) | 0.55 | 0.64 | 185.05K |
| 2024-03-12 | 0.58 | 0.61 | ↑$0.03 (5.94%) | 0.54 | 0.65 | 28.64K |
| 2024-03-11 | 0.58 | 0.59 | ↑$0.01 (1.03%) | 0.58 | 0.65 | 61.52K |
Create an account or log in to view more rows.
$DXYN I blocked some bears and I liked it!
$DXYN PT?
$DXYN HOLDING STRONG FOR ALL OF YOU
$DXYN Felling good about next week!!
$DXYN I warned you all fairly you morons.
$DXYN love cooking these little bears on here
$DXYN I gave in! Bought more 100 shares
$DXYN Let’s goooo
$DXYN looks good
$DXYN lets go <3